Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

0.1637 +0.0034 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.6100 0.6360 0.5800 0.5950 549,300 -0.02(-2.46%)
Dec 28, 2018 0.6000 0.6800 0.5950 0.6100 584,100 -0.01(-1.28%)
Dec 27, 2018 0.5500 0.6485 0.5480 0.6179 685,702 +0.09(+17.03%)
Dec 26, 2018 0.5900 0.5957 0.5010 0.5280 1,784,642 -0.06(-10.51%)
Dec 24, 2018 0.6500 0.6500 0.5800 0.5900 260,200 -0.01(-1.67%)
Dec 21, 2018 0.7000 0.7000 0.6000 0.6000 1,220,400 -0.09(-13.04%)
Dec 20, 2018 0.6300 0.7800 0.6000 0.6900 1,170,871 +0.08(+13.39%)
Dec 19, 2018 0.6305 0.6500 0.5975 0.6085 623,768 +0.01(+1.42%)
Dec 18, 2018 0.7200 0.7201 0.5600 0.6000 1,833,366 -0.11(-14.93%)
Dec 17, 2018 0.7640 0.7673 0.7000 0.7053 516,956 -0.06(-7.68%)
Dec 14, 2018 0.7800 0.7900 0.7550 0.7640 206,100 -0.02(-2.16%)
Dec 13, 2018 0.8000 0.8089 0.7519 0.7809 240,774 -0.01(-1.15%)
Dec 12, 2018 0.7800 0.8100 0.7600 0.7900 419,222 +0.03(+3.31%)
Dec 11, 2018 0.7500 0.7704 0.7300 0.7647 452,980 +0.01(+1.96%)
Dec 10, 2018 0.7800 0.8080 0.7400 0.7500 277,967 -0.02(-2.72%)
Dec 07, 2018 0.7740 0.7970 0.7550 0.7710 601,300 +0.02(+2.69%)
Dec 06, 2018 0.7984 0.7984 0.7300 0.7508 741,571 -0.03(-3.74%)
Dec 04, 2018 0.8300 0.8300 0.7500 0.7800 960,000 -0.03(-3.70%)
Dec 03, 2018 0.8700 0.8700 0.8100 0.8100 2,056,672 -0.03(-3.57%)
Nov 30, 2018 0.8400 0.8700 0.8100 0.8400 566,500 -0.02(-2.33%)
Nov 29, 2018 0.8500 0.8800 0.8102 0.8600 702,800 +0.02(+2.38%)
Nov 28, 2018 0.7700 0.8500 0.7600 0.8400 780,265 +0.05(+5.81%)
Nov 27, 2018 0.7796 0.8000 0.7626 0.7939 876,342 +0.03(+3.63%)
Nov 26, 2018 0.7600 0.8700 0.7539 0.7661 1,891,766 -0.01(-1.78%)
Nov 23, 2018 0.7500 0.7800 0.7300 0.7800 423,600 +0.03(+4.01%)
Nov 21, 2018 0.7499 0.7499 0.7499 0 +0.00(+0.20%)
Nov 20, 2018 0.8000 0.8000 0.7289 0.7484 1,488,868 -0.04(-5.27%)
Nov 19, 2018 0.8000 0.8000 0.7500 0.7900 1,332,940 +0.01(+1.28%)
Nov 16, 2018 0.7800 0.8200 0.7500 0.7800 1,366,300 -0.02(-2.50%)
Nov 15, 2018 0.8400 0.8400 0.7800 0.8000 2,142,378 -0.01(-1.59%)
Nov 14, 2018 0.8700 0.8780 0.7500 0.8129 4,070,104 -0.02(-2.06%)
Nov 13, 2018 0.9500 0.9700 0.8000 0.8300 4,670,139 -0.13(-13.19%)
Nov 12, 2018 1.200 1.290 0.8213 0.9561 10,623,277 -0.15(-13.86%)
Nov 09, 2018 0.9800 1.150 0.9200 1.110 2,077,000 +0.09(+8.82%)
Nov 08, 2018 0.9200 1.070 0.8700 1.020 3,524,973 +0.13(+14.62%)
Nov 07, 2018 0.8900 0.9840 0.8310 0.8899 2,688,104 -0.00(-0.01%)
Nov 06, 2018 0.7500 0.9000 0.7400 0.8900 3,877,229 +0.16(+21.68%)
Nov 05, 2018 0.7529 0.7780 0.7121 0.7314 2,574,812 -0.01(-1.16%)
Nov 02, 2018 0.7600 0.7800 0.7100 0.7400 2,903,000 -0.00(-0.26%)
Nov 01, 2018 0.7500 0.7500 0.7100 0.7419 2,120,597 +0.01(+1.66%)
Oct 31, 2018 0.7500 0.7750 0.6900 0.7298 2,197,259 +0.04(+5.77%)
Oct 30, 2018 0.7300 0.8000 0.6900 0.6900 3,779,562 -0.04(-5.23%)
Oct 29, 2018 0.6800 0.8480 0.5430 0.7281 11,403,001 +0.06(+9.49%)
Oct 26, 2018 0.7210 0.7530 0.6600 0.6650 2,159,200 -0.03(-5.00%)
Oct 25, 2018 0.7019 0.7550 0.7000 0.7000 1,852,744 -0.02(-2.78%)
Oct 24, 2018 0.8035 0.8058 0.7020 0.7200 3,397,612 -0.06(-8.12%)
Oct 23, 2018 0.8400 0.8400 0.7550 0.7836 4,214,396 -0.06(-6.71%)
Oct 22, 2018 0.9000 0.9000 0.7900 0.8400 2,332,016 -0.06(-6.67%)
Oct 19, 2018 1.000 1.020 0.8800 0.9000 4,130,600 -0.16(-15.09%)
Oct 18, 2018 1.050 1.120 0.8300 1.060 17,750,852 +0.26(+31.82%)
Oct 17, 2018 0.8800 0.8850 0.7900 0.8041 4,795,465 -0.04(-4.27%)
Oct 16, 2018 0.8000 0.8800 0.7800 0.8400 5,624,276 +0.05(+6.21%)
Oct 15, 2018 0.7994 0.8350 0.7500 0.7909 1,359,697 -0.02(-2.36%)
Oct 12, 2018 0.8400 0.8900 0.7900 0.8100 3,073,000 +0.03(+3.85%)
Oct 11, 2018 0.7200 0.8300 0.7000 0.7800 2,600,537 +0.05(+6.85%)
Oct 10, 2018 0.8000 0.8000 0.7217 0.7300 2,942,543 -0.05(-6.94%)
Oct 09, 2018 0.7700 0.8690 0.7201 0.7844 2,554,381 -0.03(-3.16%)
Oct 08, 2018 0.7801 0.8216 0.7560 0.8100 1,896,626 -0.01(-1.22%)
Oct 05, 2018 0.8800 0.8800 0.7400 0.8200 2,292,500 -0.09(-9.39%)
Oct 04, 2018 0.9900 1.080 0.8601 0.9050 5,202,668 -0.10(-10.40%)
Oct 03, 2018 0.9300 1.020 0.7500 1.010 5,828,516 +0.08(+8.75%)
Oct 02, 2018 1.000 1.020 0.8800 0.9287 2,143,503 -0.11(-10.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.